Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Preferred Stock Ishares ETF (NY: PFF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 24.52 24.51 24.51 24.51 3,049,615 -0.02(-0.08%)
Dec 30, 2015 24.49 24.53 24.45 24.53 3,099,658 +0.06(+0.26%)
Dec 29, 2015 24.42 24.60 24.40 24.46 3,639,327 +0.07(+0.28%)
Dec 28, 2015 24.38 24.41 24.31 24.40 6,052,968 +0.00(+0.00%)
Dec 24, 2015 24.34 24.40 24.40 24.40 1,827,169 +0.08(+0.33%)
Dec 23, 2015 24.23 24.33 24.21 24.32 2,747,638 +0.11(+0.47%)
Dec 22, 2015 24.18 24.25 24.15 24.20 3,434,863 +0.06(+0.26%)
Dec 21, 2015 24.09 24.16 24.09 24.14 3,034,173 +0.09(+0.39%)
Dec 18, 2015 24.09 24.11 24.04 24.05 2,689,692 -0.03(-0.13%)
Dec 17, 2015 24.03 24.10 24.01 24.08 3,174,765 +0.10(+0.42%)
Dec 16, 2015 23.86 24.01 23.84 23.98 3,850,210 +0.16(+0.66%)
Dec 15, 2015 23.73 23.90 23.71 23.82 7,004,921 +0.17(+0.71%)
Dec 14, 2015 24.07 24.08 23.63 23.65 13,784,308 -0.43(-1.77%)
Dec 11, 2015 24.21 24.23 24.08 24.08 3,325,894 -0.15(-0.62%)
Dec 10, 2015 24.25 24.28 24.22 24.23 1,872,416 -0.02(-0.08%)
Dec 09, 2015 24.26 24.31 24.22 24.25 2,781,227 -0.02(-0.08%)
Dec 08, 2015 24.30 24.32 24.25 24.26 2,655,414 -0.05(-0.21%)
Dec 07, 2015 24.43 24.43 24.32 24.32 3,105,276 -0.10(-0.41%)
Dec 04, 2015 24.37 24.45 24.37 24.42 2,365,651 +0.04(+0.15%)
Dec 03, 2015 24.47 24.48 24.37 24.38 5,053,442 -0.09(-0.38%)
Dec 02, 2015 24.57 24.58 24.47 24.47 2,309,610 -0.11(-0.46%)
Dec 01, 2015 24.55 24.58 24.53 24.58 2,991,803 +0.05(+0.21%)
Nov 30, 2015 24.60 24.60 24.50 24.53 3,861,672 -0.06(-0.23%)
Nov 27, 2015 24.51 24.59 24.51 24.59 3,371,299 +0.07(+0.28%)
Nov 25, 2015 24.46 24.52 24.52 24.52 2,986,606 +0.06(+0.25%)
Nov 24, 2015 24.37 24.46 24.37 24.46 4,556,943 +0.07(+0.28%)
Nov 23, 2015 24.39 24.41 24.37 24.39 2,469,134 +0.01(+0.05%)
Nov 20, 2015 24.33 24.39 24.33 24.38 2,258,607 +0.02(+0.10%)
Nov 19, 2015 24.37 24.37 24.31 24.35 2,801,312 +0.02(+0.08%)
Nov 18, 2015 24.32 24.38 24.32 24.33 3,319,796 +0.00(+0.00%)
Nov 17, 2015 24.33 24.35 24.32 24.33 1,922,576 +0.01(+0.03%)
Nov 16, 2015 24.37 24.37 24.32 24.33 2,997,915 -0.04(-0.15%)
Nov 13, 2015 24.38 24.40 24.32 24.37 2,220,247 +0.00(+0.00%)
Nov 12, 2015 24.40 24.42 24.37 24.37 2,837,741 -0.06(-0.26%)
Nov 11, 2015 24.37 24.44 24.36 24.43 3,698,611 +0.06(+0.26%)
Nov 10, 2015 24.27 24.38 24.27 24.37 6,069,089 +0.06(+0.26%)
Nov 09, 2015 24.29 24.32 24.19 24.30 8,884,957 +0.01(+0.03%)
Nov 06, 2015 24.47 24.47 24.23 24.30 7,224,542 -0.19(-0.79%)
Nov 05, 2015 24.49 24.50 24.45 24.49 4,259,588 +0.01(+0.05%)
Nov 04, 2015 24.45 24.48 24.42 24.48 6,265,604 +0.04(+0.15%)
Nov 03, 2015 24.46 24.49 24.44 24.44 4,731,968 -0.02(-0.08%)
Nov 02, 2015 24.37 24.48 24.37 24.46 4,837,606 +0.07(+0.27%)
Oct 30, 2015 24.36 24.40 24.35 24.39 3,496,159 +0.05(+0.20%)
Oct 29, 2015 24.35 24.37 24.32 24.34 2,712,946 -0.02(-0.10%)
Oct 28, 2015 24.33 24.39 24.32 24.37 2,248,104 +0.04(+0.15%)
Oct 27, 2015 24.32 24.34 24.29 24.33 2,302,872 +0.00(+0.00%)
Oct 26, 2015 24.32 24.34 24.29 24.33 2,800,134 +0.01(+0.03%)
Oct 23, 2015 24.34 24.36 24.27 24.32 4,526,944 +0.00(+0.00%)
Oct 22, 2015 24.31 24.34 24.29 24.32 4,654,974 +0.04(+0.18%)
Oct 21, 2015 24.26 24.30 24.21 24.28 4,845,777 +0.04(+0.18%)
Oct 20, 2015 24.24 24.26 24.22 24.24 3,483,203 -0.01(-0.03%)
Oct 19, 2015 24.29 24.30 24.21 24.24 2,084,059 -0.04(-0.18%)
Oct 16, 2015 24.22 24.29 24.19 24.29 4,104,278 +0.08(+0.33%)
Oct 15, 2015 24.13 24.21 24.12 24.21 3,764,678 +0.07(+0.28%)
Oct 14, 2015 24.11 24.16 24.10 24.14 2,141,510 +0.03(+0.13%)
Oct 13, 2015 24.10 24.15 24.07 24.11 1,890,119 +0.01(+0.03%)
Oct 12, 2015 24.11 24.12 24.09 24.10 1,123,842 +0.00(+0.00%)
Oct 09, 2015 24.11 24.14 24.08 24.10 1,976,136 -0.01(-0.03%)
Oct 08, 2015 24.09 24.12 24.06 24.11 2,001,275 +0.02(+0.10%)
Oct 07, 2015 24.08 24.11 24.06 24.08 2,452,761 +0.02(+0.10%)
Oct 06, 2015 24.06 24.07 24.00 24.06 2,679,871 +0.01(+0.05%)
Oct 05, 2015 23.94 24.05 23.92 24.05 4,302,946 +0.16(+0.68%)
Oct 02, 2015 23.82 23.89 23.74 23.88 5,630,368 +0.05(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.